UK markets close in 5 hours 48 minutes

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.72-2.72 (-4.65%)
At close: 4:00PM EDT
55.69 -0.03 (-0.05%)
Pre-market: 05:34AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202158.8958.9655.5355.7255.728,288,546
16 Jun 202158.0958.9157.3458.4458.448,635,300
15 Jun 202158.1358.7957.9458.5158.515,807,800
14 Jun 202158.9659.1257.7758.1658.165,035,400
11 Jun 202158.7859.2358.5859.1459.145,659,300
10 Jun 202160.1260.2358.6058.6158.614,873,800
09 Jun 202159.7959.8659.2059.2559.256,549,800
08 Jun 202160.2160.5859.4960.2960.295,617,400
07 Jun 202160.9360.9560.4360.5460.544,520,800
04 Jun 202160.6960.7860.1260.7760.774,581,600
03 Jun 202160.4961.2860.3060.6460.644,631,500
02 Jun 202160.9961.3160.4660.6760.675,573,300
01 Jun 202161.5161.7660.7460.9960.994,967,000
28 May 202160.7760.9660.2460.7860.786,127,000
27 May 202160.5161.2560.2760.7460.7412,453,000
26 May 202159.7559.8558.9059.7359.737,436,100
25 May 202160.5361.1059.5659.6559.655,028,200
24 May 202160.5860.6960.1460.4260.423,504,600
21 May 202159.8060.8259.6560.3760.375,347,800
20 May 202159.9860.1859.1159.6359.636,338,800
19 May 202160.2060.3159.1360.0760.078,055,000
18 May 202162.1862.4760.8160.8560.855,832,200
17 May 202161.5662.4261.4662.2162.214,151,300
14 May 202161.3562.0961.2661.9161.914,087,700
13 May 202159.3661.6059.3161.1061.105,329,700
12 May 202161.0561.2959.4659.5659.569,206,700
11 May 202160.7961.5760.0560.1560.156,943,500
10 May 202161.8062.2761.1061.1761.177,013,500
07 May 202160.3361.4160.1861.3761.376,158,800
06 May 202160.7561.4860.3561.4461.445,512,900
05 May 202160.5860.9860.2860.3960.395,151,800
04 May 202159.0060.6658.8260.6060.607,908,000
03 May 202159.6360.0459.2359.2959.294,870,200
30 Apr 202159.5659.8759.0859.3559.356,581,800
29 Apr 202159.3960.1359.2860.0360.036,111,800
28 Apr 202158.5059.1958.4758.9758.975,281,900
27 Apr 202158.1958.3957.8358.3258.325,627,500
26 Apr 202157.5558.2757.3857.7957.795,588,600
23 Apr 202156.2157.6656.0857.2357.236,229,600
22 Apr 202156.6056.9056.1656.1656.166,050,400
21 Apr 202155.9057.0955.4356.9956.996,051,500
20 Apr 202157.0557.2756.1656.2256.2210,679,900
19 Apr 202157.8158.2057.5357.7257.726,586,600
16 Apr 202156.9158.4656.5557.8657.867,934,200
15 Apr 202156.8457.1954.5356.3356.3313,346,400
14 Apr 202156.5257.8356.2457.5857.586,508,900
13 Apr 202157.2257.3056.5856.6356.636,099,300
12 Apr 202157.6057.8057.3157.6857.685,185,600
09 Apr 202157.3357.4556.7657.2957.295,990,100
08 Apr 202156.6257.0655.9356.7856.786,361,400
07 Apr 202156.5056.8756.2556.8156.815,068,800
06 Apr 202156.0956.4155.7256.2356.234,513,200
05 Apr 202156.4456.7556.1456.3756.374,769,200
01 Apr 202155.1355.8454.9255.8355.836,219,400
31 Mar 202155.5756.0555.2955.3155.316,752,700
30 Mar 202155.6656.1655.2755.8755.876,624,000
30 Mar 20210.42 Dividend
29 Mar 202155.5656.1054.7955.6055.1811,780,100
26 Mar 202155.5356.3055.3156.2155.799,628,300
25 Mar 202153.4854.9353.3354.8954.488,728,200
24 Mar 202153.8754.6253.4753.4753.076,880,700
23 Mar 202153.6854.5553.1453.5853.1810,640,100
22 Mar 202155.0055.0053.8454.2453.836,976,700
19 Mar 202155.8055.9554.8555.2154.7928,076,700
18 Mar 202155.0057.0254.9356.2755.8411,182,900
17 Mar 202154.3154.6953.7154.4954.087,768,700
16 Mar 202153.5853.8552.8053.8453.439,928,300
15 Mar 202154.6454.7553.3153.9853.576,228,000
12 Mar 202154.1954.7254.0054.6454.235,415,500
11 Mar 202153.3454.0552.9053.3552.956,141,300
10 Mar 202153.0854.1752.8753.7853.378,455,100
09 Mar 202152.8753.8452.4752.9052.508,899,100
08 Mar 202153.0054.3952.5354.0553.649,847,600
05 Mar 202151.7452.6950.4052.4752.0710,621,000
04 Mar 202151.1051.5350.0451.0250.6310,901,400
03 Mar 202150.9152.1850.7151.1650.777,442,800
02 Mar 202151.1951.4150.6050.6550.277,360,600
01 Mar 202151.0251.5550.8851.1650.778,921,300
26 Feb 202151.2951.3349.8550.0049.629,499,600
25 Feb 202153.5053.5451.5851.6351.246,254,500
24 Feb 202151.6753.0451.5452.8152.416,814,400
23 Feb 202151.8452.7051.2551.6151.229,904,100
22 Feb 202149.8051.1349.8050.9450.567,017,900
19 Feb 202149.3350.1749.2750.0249.645,374,200
18 Feb 202148.8849.5048.3549.0648.697,617,300
17 Feb 202148.4949.3948.1549.3048.936,928,600
16 Feb 202148.2848.9648.0148.6548.285,603,600
12 Feb 202147.1248.1847.0747.6447.284,141,600
11 Feb 202147.2647.6246.8547.2546.894,413,300
10 Feb 202147.8847.9147.3147.3546.995,625,500
09 Feb 202147.2447.8546.9647.6147.254,940,300
08 Feb 202146.4647.4446.4447.4047.045,986,200
05 Feb 202146.8546.8946.1346.3546.004,146,600
04 Feb 202144.9846.3544.7446.3145.966,633,800
03 Feb 202144.0144.8443.9944.7344.395,850,300
02 Feb 202143.2944.5243.2944.2543.926,487,400
01 Feb 202143.2743.3442.4742.7542.436,666,900
29 Jan 202143.7244.0042.8242.8542.537,339,300
28 Jan 202143.6544.1042.7343.7743.448,597,200
27 Jan 202144.6044.7542.7342.8142.4911,801,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...